Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fdm Group Holdings Plc (NY: TFIV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.12 23.96 23.96 23.96 1 -0.15(-0.62%)
Apr 29, 2019 24.11 24.11 24.11 24.11 0 +0.01(+0.05%)
Apr 26, 2019 24.10 24.10 24.10 24.10 100 +0.02(+0.09%)
Apr 25, 2019 24.08 24.08 24.08 24.08 0 -0.03(-0.14%)
Apr 24, 2019 24.11 24.11 24.11 24.11 1 +0.08(+0.35%)
Apr 23, 2019 24.15 24.03 24.03 24.03 1 -0.08(-0.33%)
Apr 22, 2019 24.11 24.11 24.11 24.11 240 -0.05(-0.21%)
Apr 18, 2019 24.16 24.16 24.16 24.16 0 +0.01(+0.02%)
Apr 17, 2019 24.16 24.16 24.16 24.16 1 -0.02(-0.06%)
Apr 16, 2019 24.17 24.17 24.17 24.17 3 -0.03(-0.12%)
Apr 15, 2019 24.20 24.20 24.20 24.20 2 +0.02(+0.06%)
Apr 12, 2019 24.18 24.18 24.18 24.18 0 +0.01(+0.02%)
Apr 11, 2019 24.18 24.18 24.18 24.18 52 -0.04(-0.15%)
Apr 10, 2019 24.21 24.21 24.21 24.21 101 +0.07(+0.29%)
Apr 09, 2019 24.14 24.14 24.14 24.14 2 +0.09(+0.39%)
Apr 08, 2019 24.16 24.05 24.05 24.05 20 -0.13(-0.54%)
Apr 05, 2019 24.18 24.18 24.18 24.18 400 +0.06(+0.23%)
Apr 04, 2019 24.12 24.12 24.12 24.12 0 -0.01(-0.04%)
Apr 03, 2019 24.14 24.14 24.14 24.14 700 -0.08(-0.33%)
Apr 02, 2019 24.21 24.21 24.21 24.21 0 +0.14(+0.57%)
Apr 01, 2019 24.20 24.08 24.08 24.08 48 -0.03(-0.12%)
Mar 29, 2019 24.11 24.11 24.11 24.11 100 +0.20(+0.84%)
Mar 28, 2019 24.06 23.91 23.91 23.91 1 -0.15(-0.62%)
Mar 27, 2019 24.06 24.06 24.06 24.06 0 -0.04(-0.19%)
Mar 26, 2019 24.10 24.10 24.10 24.10 0 +0.03(+0.11%)
Mar 25, 2019 24.07 24.07 24.07 24.07 200 +0.02(+0.10%)
Mar 22, 2019 24.05 24.05 24.05 24.05 0 -0.20(-0.83%)
Mar 21, 2019 24.25 24.25 24.25 24.25 0 +0.17(+0.71%)
Mar 20, 2019 24.26 24.08 24.08 24.08 4 +0.06(+0.23%)
Mar 19, 2019 24.21 24.08 24.03 24.03 381 -0.23(-0.94%)
Mar 18, 2019 24.25 24.25 24.25 24.25 0 +0.06(+0.26%)
Mar 15, 2019 24.19 24.19 24.19 24.19 2,100 +0.20(+0.84%)
Mar 14, 2019 23.99 23.99 23.99 23.99 6 -0.17(-0.72%)
Mar 13, 2019 24.16 24.16 24.16 24.16 201 +0.02(+0.06%)
Mar 12, 2019 24.15 24.15 24.15 24.15 2 +0.08(+0.32%)
Mar 11, 2019 24.07 24.07 24.07 24.07 2,104 +0.09(+0.39%)
Mar 08, 2019 24.00 24.00 23.98 23.98 100 -0.00(-0.01%)
Mar 07, 2019 23.98 23.98 23.98 23.98 113 -0.11(-0.48%)
Mar 06, 2019 24.09 24.09 24.09 24.09 42 -0.08(-0.31%)
Mar 05, 2019 24.17 24.17 24.17 24.17 292 -0.12(-0.48%)
Mar 04, 2019 24.30 24.30 24.29 24.29 100 -0.03(-0.14%)
Mar 01, 2019 24.32 24.32 24.32 24.32 400 -0.01(-0.05%)
Feb 28, 2019 24.33 24.33 24.33 24.33 23 -0.00(-0.01%)
Feb 27, 2019 24.34 24.34 24.34 24.34 196 -0.01(-0.06%)
Feb 26, 2019 24.35 24.35 24.35 24.35 0 +0.01(+0.06%)
Feb 25, 2019 24.34 24.34 24.34 24.34 655 +0.02(+0.06%)
Feb 22, 2019 24.32 24.32 24.32 24.32 100 +0.10(+0.39%)
Feb 21, 2019 24.22 24.22 24.22 24.22 11 -0.04(-0.14%)
Feb 20, 2019 24.26 24.26 24.26 24.26 10 +0.01(+0.02%)
Feb 19, 2019 24.25 24.25 24.25 24.25 1 +0.04(+0.17%)
Feb 15, 2019 24.21 24.21 24.21 24.21 100 +0.08(+0.33%)
Feb 14, 2019 24.14 24.14 24.14 24.14 3 -0.01(-0.04%)
Feb 13, 2019 24.14 24.14 24.14 24.14 7 -0.03(-0.13%)
Feb 12, 2019 24.18 24.18 24.18 24.18 1 +0.08(+0.31%)
Feb 11, 2019 24.10 24.10 24.10 24.10 2 -0.02(-0.08%)
Feb 08, 2019 24.12 24.12 24.12 24.12 100 -0.00(-0.02%)
Feb 07, 2019 24.12 24.12 24.12 24.12 100 -0.05(-0.21%)
Feb 06, 2019 24.18 24.18 24.18 24.18 0 -0.06(-0.25%)
Feb 05, 2019 24.23 24.23 24.23 24.23 100 -0.06(-0.24%)
Feb 04, 2019 24.27 24.29 24.27 24.29 100 +0.03(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.